|
SPDR Dow Jones In - [Ticker: DIA] | | Last Trade | 253.91 | Last Trade Time | 2018-11-30 - 00:00:00 | Variation | +0.32 (+1.00%) | Open | 253.10 | High | 254.04 | Low | 252.83 | Volume | 1,388,969 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 234.30 x 500 - 234.31 x 200 | Former Close | 253.59 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | DIA quotes from 2000-01-01 to 2024-04-20 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 813,200 | 108.92 | 109.44 | 107.83 | 108.06 | 00:00:00 | 2000-12-14 | 1,241,700 | 107.31 | 107.66 | 106.28 | 106.67 | 00:00:00 | 2000-12-15 | 2,231,500 | 105.75 | 106.25 | 103.77 | 103.77 | 00:00:00 | 2000-12-18 | 2,611,500 | 105.44 | 106.80 | 105.41 | 106.64 | 00:00:00 | 2000-12-19 | 1,554,800 | 106.53 | 107.91 | 105.56 | 105.61 | 00:00:00 | 2000-12-20 | 2,413,500 | 104.09 | 104.91 | 102.95 | 102.95 | 00:00:00 | 2000-12-21 | 2,508,500 | 102.84 | 105.25 | 102.78 | 104.94 | 00:00:00 | 2000-12-22 | 1,895,200 | 105.50 | 106.97 | 105.22 | 106.97 | 00:00:00 | 2000-12-26 | 933,900 | 106.95 | 107.56 | 105.97 | 107.50 | 00:00:00 | 2000-12-27 | 1,769,600 | 107.00 | 108.44 | 106.31 | 108.44 | 00:00:00 | 2000-12-28 | 1,100,100 | 107.94 | 109.00 | 107.72 | 108.75 | 00:00:00 | 2000-12-29 | 1,552,800 | 109.16 | 109.16 | 106.78 | 106.78 | 00:00:00 | 2001-01-02 | 1,468,300 | 107.19 | 107.75 | 105.59 | 106.41 | 00:00:00 | 2001-01-03 | 4,409,300 | 106.41 | 112.50 | 105.62 | 109.53 | 00:00:00 | 2001-01-04 | 1,516,600 | 109.14 | 110.41 | 108.75 | 109.23 | 00:00:00 | 2001-01-05 | 1,633,900 | 108.19 | 108.41 | 106.25 | 106.28 | 00:00:00 | 2001-01-08 | 1,450,200 | 106.00 | 107.12 | 105.12 | 106.31 | 00:00:00 | 2001-01-09 | 1,313,100 | 106.94 | 106.97 | 105.16 | 105.44 | 00:00:00 | 2001-01-10 | 1,700,300 | 105.12 | 106.59 | 104.59 | 106.59 | 00:00:00 | 2001-01-11 | 1,605,100 | 106.37 | 106.53 | 105.25 | 105.94 | 00:00:00 | 2001-01-12 | 1,645,800 | 105.53 | 106.25 | 104.62 | 105.34 | 00:00:00 | 2001-01-16 | 1,052,400 | 105.25 | 106.78 | 104.81 | 106.44 | 00:00:00 | 2001-01-17 | 2,434,700 | 107.23 | 107.37 | 105.45 | 105.97 | 00:00:00 | 2001-01-18 | 1,189,400 | 106.31 | 107.48 | 105.59 | 106.72 | 00:00:00 | 2001-01-19 | 1,057,700 | 107.12 | 107.12 | 105.56 | 105.56 | 00:00:00 | 2001-01-22 | 851,400 | 105.75 | 106.44 | 105.06 | 106.12 | 00:00:00 | 2001-01-23 | 1,362,700 | 105.62 | 106.92 | 105.53 | 106.50 | 00:00:00 | 2001-01-24 | 634,400 | 106.53 | 106.97 | 106.22 | 106.34 | 00:00:00 | 2001-01-25 | 1,228,900 | 106.69 | 107.94 | 106.44 | 107.31 | 00:00:00 | 2001-01-26 | 1,536,000 | 107.12 | 107.59 | 106.19 | 106.62 | 00:00:00 | 2001-01-29 | 613,500 | 106.61 | 107.36 | 106.15 | 107.10 | 00:00:00 | 2001-01-30 | 1,213,200 | 107.24 | 109.05 | 106.80 | 108.73 | 00:00:00 | 2001-01-31 | 1,740,200 | 109.00 | 109.50 | 108.30 | 108.67 | 00:00:00 | 2001-02-01 | 1,743,700 | 108.72 | 110.25 | 108.40 | 110.02 | 00:00:00 | 2001-02-02 | 1,936,700 | 109.80 | 110.39 | 108.50 | 108.63 | 00:00:00 | 2001-02-05 | 1,516,200 | 108.87 | 109.89 | 108.75 | 109.80 | 00:00:00 | 2001-02-06 | 1,184,400 | 109.30 | 110.48 | 109.30 | 109.58 | 00:00:00 | 2001-02-07 | 1,712,100 | 109.49 | 110.24 | 109.11 | 109.62 | 00:00:00 | 2001-02-08 | 1,213,800 | 109.85 | 109.88 | 108.71 | 108.73 | 00:00:00 | 2001-02-09 | 1,531,700 | 108.50 | 109.00 | 107.67 | 108.02 | 00:00:00 | 2001-02-12 | 1,267,200 | 108.08 | 109.69 | 108.03 | 109.63 | 00:00:00 | 2001-02-13 | 2,354,500 | 109.70 | 110.40 | 109.04 | 109.28 | 00:00:00 | 2001-02-14 | 1,814,400 | 109.36 | 109.36 | 108.01 | 108.28 | 00:00:00 | 2001-02-15 | 925,400 | 108.70 | 109.43 | 108.31 | 109.34 | 00:00:00 | 2001-02-16 | 1,561,500 | 107.78 | 108.54 | 107.21 | 108.15 | 00:00:00 | 2001-02-20 | 1,179,800 | 108.40 | 109.10 | 107.31 | 107.45 | 00:00:00 | 2001-02-21 | 1,815,400 | 107.15 | 107.49 | 105.10 | 105.30 | 00:00:00 | 2001-02-22 | 2,671,700 | 105.60 | 105.85 | 103.80 | 105.65 | 00:00:00 | 2001-02-23 | 2,489,200 | 105.10 | 105.20 | 103.00 | 104.55 | 00:00:00 | 2001-02-26 | 1,267,800 | 104.90 | 106.70 | 104.26 | 106.70 | 00:00:00 | 2001-02-27 | 2,046,300 | 106.28 | 107.20 | 105.60 | 106.60 | 00:00:00 | 2001-02-28 | 2,859,200 | 106.75 | 107.10 | 104.27 | 105.00 | 00:00:00 | 2001-03-01 | 2,547,100 | 104.45 | 105.10 | 103.11 | 104.68 | 00:00:00 | 2001-03-02 | 2,799,900 | 103.52 | 105.99 | 103.01 | 104.80 | 00:00:00 | 2001-03-05 | 1,067,900 | 105.25 | 105.89 | 104.89 | 105.57 | 00:00:00 | 2001-03-06 | 1,794,900 | 106.50 | 107.14 | 105.81 | 106.15 | 00:00:00 | 2001-03-07 | 2,587,600 | 106.80 | 107.60 | 106.30 | 107.45 | 00:00:00 | 2001-03-08 | 2,447,400 | 107.01 | 108.78 | 107.01 | 108.61 | 00:00:00 | 2001-03-09 | 3,106,100 | 108.00 | 108.00 | 105.75 | 106.15 | 00:00:00 | 2001-03-12 | 4,689,200 | 105.45 | 107.84 | 101.40 | 101.90 | 00:00:00 | 2001-03-13 | 6,299,600 | 102.55 | 103.25 | 101.10 | 102.86 | 00:00:00 | 2001-03-14 | 9,402,900 | 100.25 | 102.30 | 99.13 | 100.19 | 00:00:00 | 2001-03-15 | 3,576,900 | 101.24 | 101.32 | 99.90 | 100.40 | 00:00:00 | 2001-03-16 | 4,029,600 | 99.65 | 100.61 | 98.15 | 98.38 | 00:00:00 | 2001-03-19 | 4,135,000 | 98.91 | 100.00 | 97.91 | 99.75 | 00:00:00 | 2001-03-20 | 4,743,300 | 100.05 | 100.70 | 96.95 | 96.96 | 00:00:00 | 2001-03-21 | 7,788,600 | 96.96 | 97.32 | 94.50 | 94.80 | 00:00:00 | 2001-03-22 | 12,445,300 | 94.50 | 95.04 | 91.00 | 93.45 | 00:00:00 | 2001-03-23 | 6,343,300 | 94.49 | 95.49 | 93.30 | 95.30 | 00:00:00 | 2001-03-26 | 5,740,500 | 96.00 | 97.45 | 95.79 | 97.20 | 00:00:00 | 2001-03-27 | 7,042,500 | 96.70 | 99.60 | 96.40 | 99.19 | 00:00:00 | 2001-03-28 | 5,380,800 | 98.40 | 98.73 | 97.00 | 97.66 | 00:00:00 | 2001-03-29 | 5,104,700 | 97.05 | 98.97 | 96.80 | 98.14 | 00:00:00 | 2001-03-30 | 5,053,600 | 98.32 | 99.29 | 97.55 | 99.14 | 00:00:00 | 2001-04-02 | 8,406,800 | 98.40 | 99.97 | 97.02 | 97.39 | 00:00:00 | 2001-04-03 | 6,530,700 | 97.05 | 97.20 | 94.25 | 94.30 | 00:00:00 | 2001-04-04 | 5,376,800 | 94.50 | 96.65 | 93.76 | 95.31 | 00:00:00 | 2001-04-05 | 5,670,100 | 97.24 | 99.49 | 97.10 | 99.39 | 00:00:00 | 2001-04-06 | 5,727,900 | 98.50 | 98.80 | 97.05 | 98.20 | 00:00:00 | 2001-04-09 | 3,701,300 | 99.44 | 99.49 | 97.71 | 98.82 | 00:00:00 | 2001-04-10 | 8,755,900 | 98.30 | 101.79 | 98.30 | 100.97 | 00:00:00 | 2001-04-11 | 4,623,500 | 102.49 | 102.50 | 99.60 | 100.18 | 00:00:00 | 2001-04-12 | 3,777,300 | 99.50 | 101.73 | 99.00 | 101.70 | 00:00:00 | 2001-04-16 | 2,164,100 | 101.00 | 101.97 | 100.50 | 100.98 | 00:00:00 | 2001-04-17 | 3,424,200 | 100.77 | 102.45 | 100.71 | 102.25 | 00:00:00 | 2001-04-18 | 8,816,500 | 103.25 | 107.45 | 103.11 | 106.42 | 00:00:00 | 2001-04-19 | 3,677,200 | 106.40 | 107.23 | 105.70 | 107.18 | 00:00:00 | 2001-04-20 | 2,753,000 | 106.00 | 106.67 | 105.26 | 105.95 | 00:00:00 | 2001-04-23 | 2,296,500 | 105.35 | 105.85 | 104.80 | 105.15 | 00:00:00 | 2001-04-24 | 2,812,900 | 105.61 | 106.48 | 104.45 | 104.80 | 00:00:00 | 2001-04-25 | 2,232,600 | 105.10 | 106.55 | 104.45 | 106.46 | 00:00:00 | 2001-04-26 | 2,626,400 | 106.70 | 107.79 | 106.29 | 107.02 | 00:00:00 | 2001-04-27 | 3,045,100 | 107.65 | 108.29 | 107.10 | 108.23 | 00:00:00 | 2001-04-30 | 3,978,100 | 108.49 | 109.12 | 107.10 | 107.22 | 00:00:00 | 2001-05-01 | 3,892,600 | 107.45 | 109.10 | 107.30 | 109.00 | 00:00:00 | 2001-05-02 | 4,863,600 | 109.05 | 109.49 | 107.96 | 108.69 | 00:00:00 | 2001-05-03 | 3,190,400 | 108.00 | 108.19 | 107.27 | 108.14 | 00:00:00 | 2001-05-04 | 5,031,000 | 106.95 | 109.81 | 106.77 | 109.80 | 00:00:00 | 2001-05-07 | 2,489,400 | 109.45 | 110.03 | 108.95 | 109.22 | 00:00:00 | 2001-05-08 | 3,099,900 | 109.64 | 109.64 | 108.20 | 108.81 | 00:00:00 | 2001-05-09 | 2,595,900 | 108.30 | 109.32 | 108.10 | 108.61 | 00:00:00 | 2001-05-10 | 2,157,800 | 109.74 | 109.95 | 109.11 | 109.26 | 00:00:00 | 2001-05-11 | 3,418,400 | 109.11 | 109.37 | 107.84 | 108.53 | 00:00:00 | 2001-05-14 | 2,258,600 | 108.35 | 108.99 | 108.11 | 108.99 | 00:00:00 | 2001-05-15 | 3,467,400 | 109.10 | 109.75 | 108.14 | 109.22 | 00:00:00 | 2001-05-16 | 8,124,000 | 108.40 | 112.65 | 108.35 | 112.46 | 00:00:00 | 2001-05-17 | 5,072,100 | 112.40 | 113.64 | 112.15 | 112.88 | 00:00:00 | 2001-05-18 | 3,790,100 | 112.55 | 113.17 | 112.06 | 113.15 | 00:00:00 | 2001-05-21 | 4,280,900 | 113.00 | 113.60 | 112.15 | 113.30 | 00:00:00 | 2001-05-22 | 3,840,800 | 113.45 | 113.45 | 112.47 | 112.67 | 00:00:00 | 2001-05-23 | 3,897,400 | 112.30 | 112.50 | 111.06 | 111.10 | 00:00:00 | 2001-05-24 | 2,439,600 | 111.45 | 111.85 | 110.55 | 111.28 | 00:00:00 | 2001-05-25 | 2,465,700 | 111.35 | 111.35 | 110.01 | 110.15 | 00:00:00 | 2001-05-29 | 2,103,400 | 110.45 | 110.80 | 109.76 | 110.41 | 00:00:00 | 2001-05-30 | 3,908,700 | 110.02 | 110.59 | 108.65 | 109.00 | 00:00:00 | 2001-05-31 | 2,087,200 | 109.25 | 109.93 | 108.75 | 109.08 | 00:00:00 | 2001-06-01 | 2,390,100 | 109.50 | 110.45 | 108.40 | 110.45 | 00:00:00 | 2001-06-04 | 1,067,100 | 110.25 | 110.92 | 109.50 | 110.67 | 00:00:00 | 2001-06-05 | 1,919,600 | 110.70 | 112.18 | 110.45 | 111.96 | 00:00:00 | 2001-06-06 | 2,137,400 | 111.85 | 111.94 | 110.71 | 111.05 | 00:00:00 | 2001-06-07 | 2,334,000 | 110.45 | 111.12 | 110.15 | 110.91 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|